Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/02/2019	46.34	13,557	46.42	46.42	46.34	0	2,000	-0.2
15/02/2019	46.42	20,581	46.00	46.42	46.00	0	0	0
14/02/2019	46.00	3,330	45.83	46.00	46.00	200	0	0.0
13/02/2019	45.83	41,508	45.83	45.96	45.58	0	25,000	-2.7
12/02/2019	45.83	4,700	46.00	46.00	45.62	0	0	0
11/02/2019	46.00	15,300	45.58	46.00	45.58	0	0	0
01/02/2019	45.58	3,263	45.58	45.58	42.20	300	12	0.0
31/01/2019	45.58	746	45.58	45.58	45.53	0	0	0
30/01/2019	45.58	6,221	45.58	45.79	45.15	450	0	0.0
29/01/2019	45.58	20,896	45.58	45.79	44.73	0	0	0
28/01/2019	45.58	5,395	45.58	45.58	45.45	0	0	0
25/01/2019	45.58	6,627	45.58	45.58	45.11	0	0	0
24/01/2019	45.58	11,348	46.42	46.42	44.31	0	0	0
23/01/2019	46.42	59,348	45.58	46.42	44.73	0	30,000	-0.0
22/01/2019	45.58	43,300	44.94	45.58	44.56	0	30,000	-3.2
21/01/2019	44.94	19,552	44.69	44.94	44.31	900	0	0.1
18/01/2019	44.69	36,214	44.73	44.73	43.89	0	800	-0.1
17/01/2019	44.73	51,533	43.55	44.73	43.47	5,700	20,000	-1.5
16/01/2019	43.55	9,840	43.13	43.55	43.42	0	0	0
15/01/2019	43.13	16,632	43.04	43.47	43.04	0	0	0
14/01/2019	43.04	53,450	42.62	43.47	42.20	0	30,000	-3.1
11/01/2019	42.62	5,245	42.54	42.62	42.03	0	0	0
10/01/2019	42.54	11,705	42.24	42.54	42.12	300	0	0.0
09/01/2019	42.24	21,932	42.62	42.62	42.20	0	30,000	-0.0
08/01/2019	42.62	67,044	42.20	42.62	41.78	0	30,000	-3.0
07/01/2019	42.20	1,537	42.20	42.20	40.98	0	0	0
04/01/2019	42.20	37,361	42.41	42.62	41.65	0	25,000	-2.5
03/01/2019	42.41	942	42.20	42.41	40.64	0	0	0
02/01/2019	42.20	4,028	43.04	43.04	41.78	0	0	0
28/12/2018	43.04	38,770	41.78	43.04	40.51	0	10,200	-1.0
27/12/2018	41.78	1,614	42.62	42.62	41.78	0	0	0
26/12/2018	42.62	36,837	42.54	42.62	41.99	0	32,000	-3.2
25/12/2018	42.54	476	42.62	42.62	40.51	0	0	0
24/12/2018	42.62	1,536	43.13	43.13	42.20	10	0	0.0
21/12/2018	43.13	60,517	42.62	43.13	41.78	1,000	40,000	-4.0
20/12/2018	42.62	60,850	42.62	42.62	42.20	0	29,050	-2.9
19/12/2018	42.62	9,006	42.62	42.62	41.10	0	5,000	-0.5
18/12/2018	42.62	32,946	42.20	42.62	41.95	0	17,437	-1.7
17/12/2018	42.20	39,004	42.62	42.62	41.99	0	22,000	-2.2
14/12/2018	42.62	51,352	42.62	42.62	41.78	0	40,200	-4.0
13/12/2018	42.62	13,463	42.20	42.62	42.20	0	0	0
12/12/2018	42.20	5,777	42.20	42.20	42.20	500	0	0.1
11/12/2018	42.20	180,517	41.95	42.41	41.78	900	45,000	-4.4
10/12/2018	41.95	19,522	41.99	41.99	41.57	0	0	0
07/12/2018	41.99	76,516	40.05	41.99	39.88	2,500	0	0.2
06/12/2018	40.05	75,611	39.67	40.09	39.46	10	255	-0.0
05/12/2018	39.67	6,027	40.51	40.51	39.46	0	1,700	-0.2
04/12/2018	40.51	48,347	39.46	40.51	39.25	30,000	0	2.8
03/12/2018	39.46	15,768	38.82	39.46	38.70	12,800	0	1.2
30/11/2018	38.82	9,150	39.46	39.46	38.82	6,000	0	0.6
29/11/2018	39.46	30,631	38.57	39.46	38.19	30,600	6,200	2.3
28/11/2018	38.57	4,634	38.82	38.82	38.40	3,800	0	0.3
27/11/2018	38.82	5,183	39.16	39.16	37.64	4,600	0	0.4
26/11/2018	39.16	180	38.07	39.16	39.16	0	0	0
23/11/2018	38.07	2,912	39.08	39.63	38.02	1,400	0	0.1
22/11/2018	39.08	28,806	39.63	39.63	39.08	0	0	0
21/11/2018	39.63	7,645	39.25	39.63	39.16	0	0	0
20/11/2018	39.25	44,475	39.46	39.46	39.04	100	0	0.0
19/11/2018	39.46	43,767	39.33	39.46	38.82	18,900	0	1.8
16/11/2018	39.33	40,426	38.40	39.46	38.28	17,600	0	1.6
15/11/2018	38.40	21,230	37.98	38.82	37.56	20,600	0	1.9
14/11/2018	37.98	43,849	37.98	37.98	37.77	39,200	0	3.5
13/11/2018	37.98	14,807	37.14	37.98	36.71	6,300	0	0.6
12/11/2018	37.14	26,607	36.29	37.14	36.29	24,400	0	2.1
09/11/2018	36.29	2,076	36.71	36.71	36.29	0	0	0
08/11/2018	36.71	3,061	36.29	36.71	36.29	2,000	0	0.2
07/11/2018	36.29	6,286	36.29	36.42	35.66	0	0	0
06/11/2018	36.29	13,610	35.87	36.50	35.95	0	0	0
05/11/2018	35.87	11,326	35.87	37.56	35.87	0	0	0
02/11/2018	35.87	136	35.45	35.87	35.87	0	0	0
01/11/2018	35.45	4,265	35.66	35.87	35.45	0	0	0
31/10/2018	35.66	4,170	36.29	36.71	31.65	0	0	0
30/10/2018	36.29	18,085	35.03	36.29	35.07	0	0	0
29/10/2018	35.03	1,712	35.20	35.41	35.03	0	0	0
26/10/2018	35.20	2,170	35.45	35.66	35.07	0	200	-0.0
25/10/2018	35.45	767	35.87	35.87	33.80	0	0	0
24/10/2018	35.87	3,182	34.60	35.87	35.03	0	0	0
23/10/2018	34.60	3,123	35.91	36.29	34.60	0	0	0
22/10/2018	35.91	1,175	35.87	35.91	35.87	0	0	0
19/10/2018	35.87	10,000	36.67	36.67	35.87	0	0	0
18/10/2018	36.67	599	36.33	36.67	36.67	0	0	0
17/10/2018	36.33	1,106	36.33	36.42	36.33	0	0	0
16/10/2018	36.33	2,480	36.29	36.33	36.29	0	0	0
15/10/2018	36.29	7,542	36.29	36.71	36.29	0	0	0
12/10/2018	36.29	100	37.69	37.69	36.29	0	0	0
11/10/2018	37.69	3,569	37.26	37.81	37.69	20	0	0.0
10/10/2018	37.26	8,285	37.69	37.98	37.22	0	200	-0.0
09/10/2018	37.69	113	37.98	37.98	37.69	0	0	0
08/10/2018	37.98	7,538	37.98	37.98	36.71	0	300	-0.0
05/10/2018	37.98	8,980	38.02	38.19	37.98	0	0	0
04/10/2018	38.02	21,179	38.19	38.19	37.98	600	0	0.1
03/10/2018	38.19	5,502	38.02	38.19	37.98	0	0	0
02/10/2018	38.02	400	38.02	38.19	38.02	400	0	0.0
01/10/2018	38.02	24,363	37.98	38.19	37.39	22,000	0	2.0
28/09/2018	37.98	7,658	37.39	37.98	37.90	0	0	0
27/09/2018	37.39	7,510	37.98	37.98	37.35	0	2,000	-0.2
26/09/2018	37.98	21,475	37.56	37.98	37.14	20	0	0.0
25/09/2018	37.56	5,904	37.35	37.56	37.35	0	0	0
24/09/2018	37.35	4,775	37.35	37.52	37.35	0	0	0
21/09/2018	37.35	10,763	37.14	37.35	37.14	0	0	0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	33.90	18.14%	14,690,000	-4,029,400	-832.9	181.60 220.80 217.10
2 tháng (2025-10-06)	91.10	70.24%	26,233,900	-3,860,100	-833.4	129.70 220.80 217.10
3 tháng (2025-09-08)	91.80	71.16%	30,647,400	-4,007,900	-852.4	127.20 220.80 217.10
6 tháng (2025-06-09)	95.69	76.48%	54,504,600	-11,579,879	-1,665.7	105 220.80 217.10
12 tháng (2024-12-10)	74.78	51.21%	66,524,921	-12,107,898	-1,745.5	105 220.80 217.10
24 tháng (2023-12-18)	169.89	333.72%	91,433,699	-8,964,980	-1,029.8	50.91 220.80 217.10
36 tháng (2022-12-21)	177.81	413.64%	98,331,204	-7,142,023	-891.4	34.33 220.80 217.10
60 tháng (2020-12-31)	170.53	339.26%	107,127,608	-3,907,306	-586.0	34.33 220.80 217.10

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH